Wattanapat Hospital Trang PCL (BKK:WPH)
Thailand
· Delayed Price · Currency is THB 5.70
+0.10 (1.79%)
Apr 29, 2026, 2:49 PM ICT
BKK:WPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | - | 2.68% | 128,640 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 190,616 |
| Apr 27, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 483,624 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 134,745 |
| Apr 23, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 806,233 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -3.42% | 768,674 |
| Apr 21, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 231,846 |
| Apr 20, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 364,982 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 434,589 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 1,162,138 |
| Apr 10, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 401,990 |
| Apr 9, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 250,372 |
| Apr 8, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | 791,794 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | -1.69% | 434,253 |
| Apr 3, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 202,496 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 187,716 |
| Apr 1, 2026 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 3.42% | 764,161 |
| Mar 31, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | - | 465,831 |
| Mar 30, 2026 | 5.90 | 6.00 | 5.75 | 5.85 | 5.85 | -2.50% | 750,742 |
| Mar 27, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 202,872 |
| Mar 26, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 398,450 |
| Mar 25, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 397,426 |
| Mar 24, 2026 | 6.00 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 407,569 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -2.46% | 611,301 |
| Mar 20, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | 1.67% | 220,056 |
| Mar 19, 2026 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | 1,220,282 |
| Mar 18, 2026 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 329,944 |
| Mar 17, 2026 | 6.50 | 6.60 | 6.35 | 6.50 | 6.50 | 0.78% | 277,420 |
| Mar 16, 2026 | 6.55 | 6.60 | 6.35 | 6.45 | 6.45 | -1.53% | 670,728 |
| Mar 13, 2026 | 6.65 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 396,515 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.55 | 6.75 | 6.75 | - | 343,707 |
| Mar 11, 2026 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | 0.51% | 343,566 |
| Mar 10, 2026 | 7.30 | 7.30 | 6.67 | 6.72 | 6.64 | 1.48% | 1,370,531 |
| Mar 9, 2026 | 6.62 | 6.62 | 6.18 | 6.62 | 6.55 | -1.46% | 839,599 |
| Mar 6, 2026 | 6.77 | 6.77 | 6.62 | 6.72 | 6.64 | -1.44% | 714,816 |
| Mar 5, 2026 | 6.91 | 7.06 | 6.57 | 6.81 | 6.74 | 1.46% | 506,285 |
| Mar 4, 2026 | 6.81 | 7.16 | 6.57 | 6.72 | 6.64 | -6.80% | 1,160,862 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.11 | 7.21 | 7.13 | -3.92% | 1,232,229 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.40 | 7.50 | 7.42 | -2.55% | 1,689,087 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.45 | 7.70 | 7.61 | 1.95% | 2,237,190 |
| Feb 25, 2026 | 7.26 | 7.89 | 7.26 | 7.55 | 7.47 | 12.40% | 6,625,705 |
| Feb 24, 2026 | 6.67 | 6.77 | 6.62 | 6.72 | 6.64 | 0.73% | 300,537 |
| Feb 23, 2026 | 6.72 | 6.81 | 6.62 | 6.67 | 6.60 | - | 406,157 |
| Feb 20, 2026 | 6.77 | 6.81 | 6.57 | 6.67 | 6.60 | -1.45% | 779,884 |
| Feb 19, 2026 | 6.81 | 6.96 | 6.77 | 6.77 | 6.69 | -1.43% | 535,392 |
| Feb 18, 2026 | 6.77 | 6.91 | 6.77 | 6.86 | 6.79 | 2.19% | 768,626 |
| Feb 17, 2026 | 6.72 | 6.77 | 6.62 | 6.72 | 6.64 | - | 791,877 |
| Feb 16, 2026 | 6.72 | 6.77 | 6.67 | 6.72 | 6.64 | - | 484,019 |
| Feb 13, 2026 | 6.52 | 7.11 | 6.52 | 6.72 | 6.64 | 3.79% | 1,944,746 |
| Feb 12, 2026 | 6.32 | 6.57 | 6.32 | 6.47 | 6.40 | 3.95% | 1,294,429 |
| Feb 11, 2026 | 6.08 | 6.28 | 6.08 | 6.23 | 6.16 | 3.25% | 700,897 |
| Feb 10, 2026 | 5.83 | 6.03 | 5.83 | 6.03 | 5.97 | 4.24% | 348,057 |
| Feb 9, 2026 | 5.64 | 5.83 | 5.64 | 5.78 | 5.72 | 2.61% | 192,181 |
| Feb 6, 2026 | 5.64 | 5.69 | 5.59 | 5.64 | 5.58 | - | 116,749 |
| Feb 5, 2026 | 5.69 | 5.69 | 5.64 | 5.64 | 5.58 | -0.86% | 166,347 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.64 | 5.69 | 5.63 | -0.85% | 262,340 |
| Feb 3, 2026 | 5.69 | 5.74 | 5.64 | 5.74 | 5.67 | 0.86% | 425,872 |
| Feb 2, 2026 | 5.69 | 5.69 | 5.64 | 5.69 | 5.63 | 0.87% | 185,139 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.59 | 5.64 | 5.58 | -0.86% | 204,116 |
| Jan 29, 2026 | 5.64 | 5.69 | 5.64 | 5.69 | 5.63 | 0.87% | 40,092 |
| Jan 28, 2026 | 5.64 | 5.64 | 5.59 | 5.64 | 5.58 | - | 174,401 |
| Jan 27, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.58 | -1.71% | 215,052 |
| Jan 26, 2026 | 5.74 | 5.78 | 5.69 | 5.74 | 5.67 | 0.86% | 93,244 |
| Jan 23, 2026 | 5.69 | 5.74 | 5.69 | 5.69 | 5.63 | 0.87% | 62,353 |
| Jan 22, 2026 | 5.69 | 5.69 | 5.64 | 5.64 | 5.58 | - | 212,657 |
| Jan 21, 2026 | 5.69 | 5.69 | 5.64 | 5.64 | 5.58 | - | 165,655 |
| Jan 20, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.58 | - | 262,505 |
| Jan 19, 2026 | 5.64 | 5.69 | 5.54 | 5.64 | 5.58 | 1.77% | 148,743 |
| Jan 16, 2026 | 5.49 | 5.59 | 5.44 | 5.54 | 5.48 | 0.89% | 497,280 |
| Jan 15, 2026 | 5.49 | 5.49 | 5.44 | 5.49 | 5.43 | - | 176,829 |
| Jan 14, 2026 | 5.54 | 5.54 | 5.44 | 5.49 | 5.43 | - | 434,890 |
| Jan 13, 2026 | 5.78 | 5.78 | 5.49 | 5.49 | 5.43 | -5.08% | 481,995 |
| Jan 12, 2026 | 5.88 | 5.88 | 5.74 | 5.78 | 5.72 | -1.67% | 301,456 |
| Jan 9, 2026 | 5.88 | 5.88 | 5.83 | 5.88 | 5.82 | 0.84% | 182,784 |
| Jan 8, 2026 | 5.83 | 5.88 | 5.83 | 5.83 | 5.77 | - | 80,307 |
| Jan 7, 2026 | 5.93 | 5.93 | 5.78 | 5.83 | 5.77 | -1.65% | 329,010 |
| Jan 6, 2026 | 5.93 | 5.98 | 5.93 | 5.93 | 5.87 | - | 95,494 |
| Jan 5, 2026 | 5.93 | 5.98 | 5.88 | 5.93 | 5.87 | - | 94,753 |
| Dec 30, 2025 | 6.23 | 6.28 | 5.88 | 5.93 | 5.87 | -4.72% | 587,697 |
| Dec 29, 2025 | 5.93 | 6.32 | 5.93 | 6.23 | 6.16 | 4.10% | 235,860 |
| Dec 26, 2025 | 5.93 | 5.98 | 5.88 | 5.98 | 5.92 | 1.67% | 118,281 |
| Dec 25, 2025 | 5.88 | 5.88 | 5.78 | 5.88 | 5.82 | 0.84% | 188,388 |
| Dec 24, 2025 | 5.78 | 5.83 | 5.74 | 5.83 | 5.77 | 0.85% | 244,903 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.78 | 5.78 | 5.72 | - | 279,097 |
| Dec 22, 2025 | 5.69 | 5.88 | 5.69 | 5.78 | 5.72 | 2.61% | 210,793 |
| Dec 19, 2025 | 5.69 | 5.74 | 5.64 | 5.64 | 5.58 | -0.86% | 140,068 |
| Dec 18, 2025 | 5.74 | 5.74 | 5.64 | 5.69 | 5.63 | -0.85% | 216,612 |
| Dec 17, 2025 | 5.78 | 5.83 | 5.69 | 5.74 | 5.67 | -0.85% | 404,109 |
| Dec 16, 2025 | 5.64 | 5.98 | 5.64 | 5.78 | 5.72 | 3.51% | 451,881 |
| Dec 15, 2025 | 5.49 | 5.64 | 5.49 | 5.59 | 5.53 | 2.70% | 67,086 |
| Dec 12, 2025 | 5.39 | 5.49 | 5.39 | 5.44 | 5.38 | 0.91% | 202,853 |
| Dec 11, 2025 | 5.49 | 5.49 | 5.39 | 5.39 | 5.33 | -0.90% | 154,444 |
| Dec 9, 2025 | 5.49 | 5.54 | 5.44 | 5.44 | 5.38 | -1.77% | 207,575 |
| Dec 8, 2025 | 5.54 | 5.59 | 5.49 | 5.54 | 5.48 | - | 68,103 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.48 | -1.74% | 266,839 |
| Dec 3, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.58 | -0.86% | 37,644 |
| Dec 2, 2025 | 5.69 | 5.69 | 5.64 | 5.69 | 5.63 | - | 174,032 |
| Dec 1, 2025 | 5.64 | 5.69 | 5.59 | 5.69 | 5.63 | 0.87% | 83,062 |
| Nov 28, 2025 | 5.64 | 5.69 | 5.59 | 5.64 | 5.58 | - | 116,566 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.59 | 5.64 | 5.58 | -0.86% | 75,593 |